CEBR6F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.490	29.490	29.490	29.490	29.490	296
2026-01-15	28.510	29.290	28.510	28.790	28.790	323
2026-01-14	29.080	29.080	28.580	29.080	29.080	382
2026-01-13	28.890	28.890	28.330	28.850	28.850	463
2026-01-12	29.080	29.080	28.660	29.000	29.000	589
2026-01-09	28.980	28.980	28.980	28.980	28.980	363
2026-01-08	28.670	29.290	28.270	29.260	29.260	756
2026-01-07	29.020	29.040	28.110	28.270	28.270	701
2026-01-06	29.260	29.500	28.710	28.850	28.850	662
2026-01-05	29.140	29.350	28.520	29.000	29.000	573
2026-01-02	28.850	28.850	28.850	28.850	28.850	411
2025-12-30	29.640	29.640	29.640	29.640	29.640	618
2025-12-29	29.810	30.170	28.840	29.260	29.260	463
2025-12-26	29.030	29.030	29.030	29.030	29.030	711
2025-12-23	28.830	28.830	28.830	28.830	28.830	591
2025-12-22	28.960	29.300	27.900	28.250	28.250	1,558
2025-12-19	28.500	28.500	28.500	28.500	28.500	1,339
2025-12-18	27.500	27.740	26.910	27.740	27.740	633
2025-12-17	28.390	28.390	26.700	26.700	26.700	793
2025-12-16	28.080	28.290	27.110	27.500	27.500	284
2025-12-15	27.270	28.240	26.300	28.000	28.000	1,010
2025-12-12	27.000	27.000	27.000	27.000	27.000	926
2025-12-11	27.710	28.500	24.230	26.500	26.500	1,489
2025-12-10	29.890	29.930	29.180	29.380	29.380	1,423
2025-12-09	29.990	29.990	28.960	29.600	29.600	917
2025-12-08	29.000	30.000	28.920	29.600	29.600	822
2025-12-05	29.000	29.000	29.000	29.000	29.000	705
2025-12-04	28.910	29.980	28.690	29.110	29.110	1,065
2025-12-03	29.300	29.990	28.700	28.900	28.900	997
2025-12-02	29.400	29.910	29.190	29.810	29.810	1,150
2025-12-01	29.200	30.520	28.800	29.410	29.410	1,412
2025-11-28	29.160	29.160	29.160	29.160	29.160	1,242
2025-11-27	29.550	31.990	29.300	29.450	29.450	384
2025-11-26	28.250	29.990	28.250	29.170	29.170	1,123
2025-11-25	28.760	29.780	28.680	29.090	29.090	985
2025-11-24	27.880	29.880	27.760	29.300	29.300	1,214
2025-11-21	27.850	27.850	27.850	27.850	27.850	1,111
2025-11-19	28.150	28.150	28.150	28.150	28.150	1,239
2025-11-18	26.420	27.140	26.060	26.150	26.150	603
2025-11-17	26.230	27.850	25.900	26.960	26.960	1,201
2025-11-14	26.770	26.770	26.770	26.770	26.770	898
2025-11-13	25.800	26.930	25.800	26.930	26.930	579
2025-11-12	26.450	26.660	26.060	26.660	26.660	430
2025-11-11	26.670	26.810	25.840	26.450	26.450	3,847
2025-11-10	26.050	27.180	25.030	26.670	26.670	4,428
2025-11-07	26.380	26.380	26.380	26.380	26.380	2,943
2025-11-06	26.030	26.100	25.220	25.430	25.430	1,164
2025-11-05	25.450	26.090	25.000	25.890	25.890	2,251
2025-11-04	25.120	25.400	24.700	25.040	25.040	2,123
2025-11-03	24.950	25.390	24.830	25.120	25.120	6,804
2025-10-31	24.700	24.700	24.700	24.700	24.700	35,640
2025-10-30	25.230	25.230	24.300	24.390	24.390	4,592
2025-10-29	24.550	24.870	24.400	24.490	24.490	2,992
2025-10-28	24.700	24.700	24.250	24.430	24.430	4,906
2025-10-27	24.450	25.100	24.280	24.880	24.880	7,741
2025-10-24	24.550	24.550	24.550	24.550	24.550	45,564
2025-10-23	24.000	24.850	24.000	24.330	24.330	4,346
2025-10-22	24.510	24.750	24.000	24.000	24.000	8,239
2025-10-21	24.430	24.760	24.350	24.760	24.760	20,274
2025-10-20	24.610	25.040	24.210	24.520	24.520	7,077

← NewerPage 4 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.